Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 53.34 | 53.65 | 51.82 | 52.41 | 7,225 | +0.60(+1.16%) |
Jan 28, 2021 | 52.98 | 52.98 | 51.81 | 51.81 | 10,369 | -0.57(-1.08%) |
Jan 27, 2021 | 52.22 | 53.87 | 51.03 | 52.38 | 7,289 | -0.96(-1.80%) |
Jan 26, 2021 | 54.85 | 55.12 | 53.33 | 53.33 | 4,653 | -0.96(-1.77%) |
Jan 25, 2021 | 53.60 | 54.30 | 52.68 | 54.30 | 5,976 | +0.82(+1.53%) |
Jan 22, 2021 | 52.63 | 53.51 | 52.63 | 53.48 | 3,412 | +0.55(+1.05%) |
Jan 21, 2021 | 54.67 | 54.67 | 52.83 | 52.93 | 7,980 | -1.45(-2.66%) |
Jan 20, 2021 | 55.32 | 55.32 | 54.10 | 54.37 | 8,788 | -0.45(-0.81%) |
Jan 19, 2021 | 54.59 | 55.08 | 54.44 | 54.82 | 35,528 | +1.18(+2.21%) |
Jan 15, 2021 | 54.01 | 54.31 | 53.30 | 53.63 | 4,616 | -0.26(-0.47%) |
Jan 14, 2021 | 52.19 | 54.10 | 52.19 | 53.89 | 8,295 | +1.95(+3.76%) |
Jan 13, 2021 | 52.71 | 52.78 | 51.93 | 51.93 | 5,019 | -0.45(-0.85%) |
Jan 12, 2021 | 52.55 | 52.76 | 51.72 | 52.38 | 9,760 | +0.35(+0.68%) |
Jan 11, 2021 | 51.76 | 52.36 | 51.75 | 52.03 | 3,359 | -0.63(-1.19%) |
Jan 08, 2021 | 52.80 | 53.21 | 51.52 | 52.65 | 5,419 | +0.40(+0.76%) |
Jan 07, 2021 | 51.52 | 52.25 | 51.52 | 52.25 | 16,055 | +1.98(+3.93%) |
Jan 06, 2021 | 49.00 | 51.10 | 49.00 | 50.28 | 5,185 | +1.05(+2.14%) |
Jan 05, 2021 | 49.26 | 49.69 | 49.11 | 49.23 | 13,299 | -0.43(-0.86%) |
Jan 04, 2021 | 49.37 | 49.77 | 49.14 | 49.65 | 6,940 | +0.24(+0.48%) |
Dec 31, 2020 | 49.41 | 49.41 | 49.41 | 6,395 | -1.29(-2.54%) | |
Dec 30, 2020 | 49.99 | 50.94 | 49.99 | 50.70 | 6,395 | +0.86(+1.72%) |
Dec 29, 2020 | 51.32 | 51.71 | 49.46 | 49.84 | 13,424 | -1.60(-3.12%) |
Dec 28, 2020 | 53.15 | 53.38 | 51.45 | 51.45 | 11,723 | -1.53(-2.88%) |
Dec 24, 2020 | 53.58 | 54.09 | 52.84 | 52.98 | 4,014 | -0.66(-1.24%) |
Dec 23, 2020 | 54.18 | 54.18 | 52.98 | 53.64 | 23,835 | +0.11(+0.21%) |
Dec 22, 2020 | 53.04 | 54.06 | 52.52 | 53.53 | 30,149 | +1.21(+2.32%) |
Dec 21, 2020 | 50.64 | 52.31 | 50.64 | 52.31 | 11,390 | +0.67(+1.29%) |
Dec 18, 2020 | 52.52 | 52.77 | 51.56 | 51.65 | 4,817 | -0.29(-0.56%) |
Dec 17, 2020 | 51.71 | 51.94 | 50.92 | 51.94 | 3,138 | +0.82(+1.60%) |
Dec 16, 2020 | 52.34 | 52.34 | 50.67 | 51.12 | 19,429 | -0.51(-1.00%) |
Dec 15, 2020 | 52.01 | 52.01 | 50.63 | 51.63 | 11,986 | +0.42(+0.82%) |
Dec 14, 2020 | 50.96 | 52.58 | 50.96 | 51.21 | 25,707 | +1.43(+2.88%) |
Dec 11, 2020 | 50.04 | 50.34 | 49.39 | 49.78 | 8,630 | -0.08(-0.16%) |
Dec 10, 2020 | 49.02 | 49.91 | 48.98 | 49.86 | 12,657 | +1.71(+3.55%) |
Dec 09, 2020 | 48.93 | 49.53 | 47.50 | 48.15 | 8,356 | -0.59(-1.21%) |
Dec 08, 2020 | 47.44 | 48.82 | 47.39 | 48.74 | 5,047 | +1.30(+2.73%) |
Dec 07, 2020 | 47.33 | 48.18 | 47.21 | 47.44 | 17,517 | +0.73(+1.56%) |
Dec 04, 2020 | 46.25 | 46.72 | 46.25 | 46.71 | 1,605 | +0.56(+1.22%) |
Dec 03, 2020 | 46.02 | 46.32 | 46.02 | 46.15 | 3,823 | +0.19(+0.41%) |
Dec 02, 2020 | 45.84 | 46.07 | 45.30 | 45.96 | 16,837 | -0.67(-1.43%) |
Dec 01, 2020 | 47.54 | 47.78 | 46.34 | 46.62 | 10,575 | -0.20(-0.42%) |
Nov 30, 2020 | 46.74 | 47.27 | 46.09 | 46.82 | 10,757 | +0.57(+1.24%) |
Nov 27, 2020 | 45.12 | 46.29 | 45.06 | 46.25 | 11,440 | +1.79(+4.03%) |
Nov 25, 2020 | 44.16 | 44.56 | 44.16 | 44.46 | 6,121 | +0.43(+0.98%) |
Nov 24, 2020 | 44.01 | 44.54 | 44.01 | 44.02 | 5,581 | +0.06(+0.13%) |
Nov 23, 2020 | 44.04 | 44.36 | 43.73 | 43.97 | 11,251 | +0.17(+0.40%) |
Nov 20, 2020 | 43.22 | 43.79 | 43.22 | 43.79 | 1,806 | +0.48(+1.11%) |
Nov 19, 2020 | 43.18 | 43.44 | 43.09 | 43.31 | 2,477 | +0.38(+0.89%) |
Nov 18, 2020 | 43.78 | 43.84 | 42.93 | 42.93 | 3,053 | -0.70(-1.61%) |
Nov 17, 2020 | 42.87 | 43.64 | 42.87 | 43.63 | 2,537 | +0.40(+0.91%) |
Nov 16, 2020 | 43.84 | 43.84 | 43.05 | 43.24 | 5,699 | -0.36(-0.82%) |
Nov 13, 2020 | 43.54 | 43.63 | 43.20 | 43.59 | 6,422 | +0.66(+1.54%) |
Nov 12, 2020 | 42.79 | 43.36 | 42.79 | 42.94 | 5,602 | +0.23(+0.53%) |
Nov 11, 2020 | 42.71 | 42.83 | 42.22 | 42.71 | 12,072 | +0.31(+0.74%) |
Nov 10, 2020 | 42.21 | 42.40 | 41.82 | 42.40 | 3,662 | +0.33(+0.77%) |
Nov 09, 2020 | 41.43 | 42.93 | 41.43 | 42.07 | 13,653 | +1.17(+2.86%) |
Nov 06, 2020 | 42.34 | 42.34 | 40.90 | 40.90 | 5,920 | -1.56(-3.67%) |
Nov 05, 2020 | 42.19 | 42.74 | 41.74 | 42.46 | 6,624 | +0.30(+0.71%) |
Nov 04, 2020 | 40.34 | 42.42 | 40.34 | 42.16 | 19,583 | +2.07(+5.17%) |
Nov 03, 2020 | 39.66 | 40.34 | 39.26 | 40.09 | 12,233 | +1.06(+2.72%) |